Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2000 | HKD | 0.4399 | 0.4501 | 0.4 | 0.405 | 3.8804 | -0.03 (-6.90%) | 650,435 |
21 Mar 2000 | HKD | 0.4501 | 0.46 | 0.43 | 0.435 | 4.1679 | -0.04 (-8.40%) | 411,845 |
20 Mar 2000 | HKD | 0.4201 | 0.49 | 0.4201 | 0.4749 | 4.5502 | +0.03 (+6.74%) | 662,542 |
17 Mar 2000 | HKD | 0.4501 | 0.4749 | 0.435 | 0.4449 | 4.2627 | +0.015 (+3.47%) | 1,490,405 |
16 Mar 2000 | HKD | 0.4801 | 0.4999 | 0.4099 | 0.43 | 4.12 | -0.055 (-11.36%) | 4,727,549 |
15 Mar 2000 | HKD | 0.55 | 0.55 | 0.4801 | 0.4851 | 4.6479 | -0.085 (-14.91%) | 2,443,367 |
14 Mar 2000 | HKD | 0.62 | 0.62 | 0.5599 | 0.5701 | 5.4623 | -0.05 (-8.05%) | 436,058 |
13 Mar 2000 | HKD | 0.65 | 0.7199 | 0.6001 | 0.62 | 5.9404 | -0.04 (-6.05%) | 1,115,508 |
10 Mar 2000 | HKD | 0.7499 | 0.7499 | 0.65 | 0.6599 | 6.3227 | -0.07 (-9.62%) | 806,364 |
9 Mar 2000 | HKD | 0.7199 | 0.74 | 0.7001 | 0.7301 | 6.9953 | +0.02 (+2.83%) | 784,613 |
8 Mar 2000 | HKD | 0.6899 | 0.7499 | 0.68 | 0.71 | 6.8027 | -0.01 (-1.38%) | 1,081,337 |
7 Mar 2000 | HKD | 0.7499 | 0.7499 | 0.6899 | 0.7199 | 6.8976 | -0.05 (-6.51%) | 701,398 |
6 Mar 2000 | HKD | 0.7901 | 0.8099 | 0.74 | 0.77 | 7.3776 | 0.0 (0.0%) | 1,255,322 |
3 Mar 2000 | HKD | 0.8099 | 0.83 | 0.7601 | 0.77 | 7.3776 | -0.04 (-4.93%) | 1,128,542 |
2 Mar 2000 | HKD | 0.8 | 0.86 | 0.7601 | 0.8099 | 7.7599 | +0.04 (+5.18%) | 4,115,940 |
1 Mar 2000 | HKD | 0.7601 | 0.8 | 0.7199 | 0.77 | 7.3776 | +0.01 (+1.30%) | 3,298,305 |
29 Feb 2000 | HKD | 0.6701 | 0.7601 | 0.6401 | 0.7601 | 7.2827 | +0.14 (+22.60%) | 2,194,695 |
28 Feb 2000 | HKD | 0.6899 | 0.6899 | 0.5599 | 0.62 | 5.9404 | -0.08 (-11.44%) | 3,767,428 |
25 Feb 2000 | HKD | 0.7499 | 0.7499 | 0.61 | 0.7001 | 6.7079 | -0.02 (-2.75%) | 3,351,622 |
24 Feb 2000 | HKD | 0.7799 | 0.7799 | 0.71 | 0.7199 | 6.8976 | -0.02 (-2.72%) | 2,722,182 |
23 Feb 2000 | HKD | 0.7301 | 0.8 | 0.7301 | 0.74 | 7.0901 | +0.01 (+1.36%) | 2,010,655 |
22 Feb 2000 | HKD | 0.8501 | 0.8699 | 0.6001 | 0.7301 | 6.9953 | -0.14 (-16.07%) | 2,719,259 |
21 Feb 2000 | HKD | 0.89 | 0.9299 | 0.8099 | 0.8699 | 8.3348 | -0.01 (-1.16%) | 2,877,434 |
18 Feb 2000 | HKD | 0.8999 | 0.9299 | 0.86 | 0.8801 | 8.4325 | 0.0 (0.0%) | 3,972,961 |
17 Feb 2000 | HKD | 0.9101 | 0.9401 | 0.8501 | 0.8801 | 8.4325 | -0.03 (-3.30%) | 2,833,899 |
16 Feb 2000 | HKD | 0.98 | 0.98 | 0.8801 | 0.9101 | 8.7199 | -0.03 (-3.19%) | 3,474,273 |
15 Feb 2000 | HKD | 0.8201 | 1.0599 | 0.8 | 0.9401 | 9.0074 | +0.14 (+17.51%) | 14,077,089 |
14 Feb 2000 | HKD | 0.8201 | 0.8801 | 0.71 | 0.8 | 7.665 | +0.02 (+2.58%) | 6,847,098 |
11 Feb 2000 | HKD | 1.0001 | 1.0701 | 0.77 | 0.7799 | 7.4724 | -0.21 (-21.22%) | 14,027,962 |
10 Feb 2000 | HKD | 0.6001 | 1.0001 | 0.58 | 0.99 | 9.4855 | +0.38 (+62.30%) | 15,281,039 |